MC Mining Limited (JSE:MCZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 299.00
-1.00 (-0.33%)
At close: Jun 19, 2026
JSE:MCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 301.00 | 315.00 | 287.00 | 299.00 | 299.00 | -0.33% | 1,895 |
| Jun 18, 2026 | 311.00 | 312.00 | 300.00 | 300.00 | 300.00 | -5.06% | 7,962 |
| Jun 17, 2026 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -3.07% | 620 |
| Jun 15, 2026 | 310.00 | 326.00 | 300.00 | 326.00 | 326.00 | -0.61% | 10,559 |
| Jun 12, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jun 11, 2026 | 330.00 | 330.00 | 310.00 | 328.00 | 328.00 | -0.61% | 12,026 |
| Jun 10, 2026 | 330.00 | 330.00 | 311.00 | 330.00 | 330.00 | - | 1,122 |
| Jun 9, 2026 | 330.00 | 330.00 | 312.00 | 330.00 | 330.00 | - | 4,032 |
| Jun 8, 2026 | 346.00 | 346.00 | 330.00 | 330.00 | 330.00 | -5.44% | 463 |
| Jun 5, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 2.95% | 282 |
| Jun 4, 2026 | 349.00 | 349.00 | 332.00 | 339.00 | 339.00 | -0.29% | 7,868 |
| Jun 3, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Jun 2, 2026 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | -1.16% | 8,834 |
| Jun 1, 2026 | 344.00 | 344.00 | 315.00 | 344.00 | 344.00 | -1.71% | 5,849 |
| May 29, 2026 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | -1.96% | 711 |
| May 28, 2026 | 332.00 | 357.00 | 332.00 | 357.00 | 357.00 | 7.53% | 599 |
| May 27, 2026 | 349.00 | 357.00 | 332.00 | 332.00 | 332.00 | -4.87% | 5,688 |
| May 26, 2026 | 348.00 | 352.00 | 320.00 | 349.00 | 349.00 | -0.85% | 73,687 |
| May 25, 2026 | 355.00 | 355.00 | 352.00 | 352.00 | 352.00 | -0.85% | 5,236 |
| May 22, 2026 | 357.00 | 357.00 | 355.00 | 355.00 | 355.00 | 0.28% | 1,553 |
| May 21, 2026 | 363.00 | 363.00 | 354.00 | 354.00 | 354.00 | -3.28% | 1,099 |
| May 20, 2026 | 341.00 | 366.00 | 341.00 | 366.00 | 366.00 | 6.09% | 279 |
| May 19, 2026 | 375.00 | 375.00 | 330.00 | 345.00 | 345.00 | 1.47% | 3,950 |
| May 18, 2026 | 348.00 | 348.00 | 330.00 | 340.00 | 340.00 | -2.86% | 258,892 |
| May 15, 2026 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | -1.41% | 10,903 |
| May 14, 2026 | 356.00 | 370.00 | 355.00 | 355.00 | 355.00 | - | 125,844 |
| May 13, 2026 | 364.00 | 364.00 | 355.00 | 355.00 | 355.00 | -5.33% | 6,612 |
| May 12, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -6.02% | 5,212 |
| May 11, 2026 | 359.00 | 400.00 | 359.00 | 399.00 | 399.00 | 14.00% | 32,659 |
| May 8, 2026 | 369.00 | 369.00 | 350.00 | 350.00 | 350.00 | -2.23% | 20,668 |
| May 7, 2026 | 399.00 | 399.00 | 358.00 | 358.00 | 358.00 | -7.73% | 6,354 |
| May 6, 2026 | 389.00 | 399.00 | 388.00 | 388.00 | 388.00 | -3.00% | 4,053 |
| May 5, 2026 | 375.00 | 400.00 | 363.00 | 400.00 | 400.00 | 8.70% | 39,819 |
| May 4, 2026 | 400.00 | 419.00 | 368.00 | 368.00 | 368.00 | -8.00% | 1,326 |
| Apr 30, 2026 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 12.99% | 494 |
| Apr 29, 2026 | 354.00 | 420.00 | 352.00 | 354.00 | 354.00 | 4.12% | 36,499 |
| Apr 28, 2026 | 355.00 | 355.00 | 340.00 | 340.00 | 340.00 | -4.23% | 951 |
| Apr 24, 2026 | 355.00 | 355.00 | 344.00 | 355.00 | 355.00 | 4.41% | 1,948 |
| Apr 23, 2026 | 354.00 | 354.00 | 313.00 | 340.00 | 340.00 | -2.86% | 2,328 |
| Apr 22, 2026 | 379.00 | 379.00 | 350.00 | 350.00 | 350.00 | -1.13% | 569 |
| Apr 21, 2026 | 368.00 | 368.00 | 330.00 | 354.00 | 354.00 | -6.84% | 6,288 |
| Apr 20, 2026 | 368.00 | 398.00 | 368.00 | 380.00 | 380.00 | 3.26% | 3,555 |
| Apr 17, 2026 | 358.00 | 368.00 | 352.00 | 368.00 | 368.00 | 4.55% | 3,483 |
| Apr 16, 2026 | 369.00 | 369.00 | 349.00 | 352.00 | 352.00 | -0.85% | 829 |
| Apr 15, 2026 | 369.00 | 369.00 | 315.00 | 355.00 | 355.00 | 9.23% | 33,515 |
| Apr 14, 2026 | 360.00 | 360.00 | 312.00 | 325.00 | 325.00 | -2.69% | 4,552 |
| Apr 13, 2026 | 368.00 | 368.00 | 327.00 | 334.00 | 334.00 | -9.49% | 8,841 |
| Apr 10, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Apr 9, 2026 | 400.00 | 400.00 | 369.00 | 369.00 | 369.00 | 5.13% | 357 |
| Apr 8, 2026 | 340.00 | 360.00 | 340.00 | 351.00 | 351.00 | -2.77% | 79,285 |